MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TPHD — Timothy Plan High Dividend Stock ETF
NYSE ArcaTimothy Plan High Dividend Stock ETF
$41.24
-0.33(-0.79%)
- O
- 41.44
- H
- 41.48
- L
- 41.19
- V
- 14.21K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.24
Period Return+15.49%
Period High$44.26
Period Low$35.19
Avg Daily Volume24.7K
Total Trading Days365
TPHD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.44 | $41.48 | $41.19 | $41.24 | $-0.33 | -0.79% | 14,207 | $41.35 | $41.19 $41.48 |
| Oct 6, 2026 | $41.37 | $41.64 | $41.37 | $41.57 | +$0.28 | +0.68% | 18,391 | $41.53 | $41.37 $41.64 |
| Oct 5, 2026 | $40.98 | $41.42 | $40.83 | $41.29 | +$0.21 | +0.52% | 26,023 | $41.23 | $40.83 $41.42 |
| Oct 2, 2026 | $41.14 | $41.25 | $41.05 | $41.08 | +$0.19 | +0.47% | 42,656 | $41.09 | $41.05 $41.25 |
| Oct 1, 2026 | $40.57 | $40.89 | $40.45 | $40.88 | +$0.32 | +0.80% | 24,465 | $40.76 | $40.45 $40.89 |
| Sep 30, 2026 | $40.99 | $41.01 | $40.56 | $40.56 | $-0.32 | -0.78% | 10,505 | $40.72 | $40.56 $41.01 |
| Sep 29, 2026 | $40.82 | $40.88 | $40.70 | $40.88 | $-0.11 | -0.27% | 17,498 | $40.76 | $40.70 $40.88 |
| Sep 28, 2026 | $41.08 | $41.11 | $40.91 | $40.99 | $-0.14 | -0.33% | 9,201 | $41.00 | $40.91 $41.11 |
| Sep 25, 2026 | $40.97 | $41.13 | $40.88 | $41.13 | +$0.07 | +0.16% | 13,261 | $41.02 | $40.88 $41.13 |
| Sep 24, 2026 | $41.37 | $41.37 | $41.03 | $41.06 | $-0.26 | -0.63% | 12,856 | $41.17 | $41.03 $41.37 |
| Sep 23, 2026 | $41.40 | $41.51 | $41.30 | $41.32 | $-0.18 | -0.43% | 15,172 | $41.41 | $41.30 $41.51 |
| Sep 22, 2026 | $41.58 | $41.65 | $41.50 | $41.50 | $-0.12 | -0.29% | 14,080 | $41.57 | $41.50 $41.65 |
| Sep 21, 2026 | $41.84 | $41.84 | $41.57 | $41.62 | $-0.24 | -0.57% | 23,870 | $41.70 | $41.57 $41.84 |
| Sep 18, 2026 | $41.85 | $41.87 | $41.78 | $41.86 | $-0.29 | -0.68% | 21,489 | $41.83 | $41.78 $41.87 |
| Sep 17, 2026 | $42.26 | $42.26 | $41.98 | $42.15 | +$0.15 | +0.35% | 5,424 | $42.10 | $41.98 $42.26 |
| Sep 16, 2026 | $42.34 | $42.36 | $41.75 | $42.00 | $-0.38 | -0.89% | 15,225 | $42.18 | $41.75 $42.36 |
| Sep 15, 2026 | $42.45 | $42.48 | $42.35 | $42.38 | $-0.11 | -0.26% | 13,695 | $42.42 | $42.35 $42.48 |
| Sep 14, 2026 | $42.61 | $42.72 | $42.45 | $42.49 | $-0.06 | -0.14% | 21,274 | $42.53 | $42.45 $42.72 |
| Sep 11, 2026 | $42.59 | $42.61 | $42.41 | $42.55 | +$0.20 | +0.47% | 14,452 | $42.54 | $42.41 $42.61 |
| Sep 10, 2026 | $42.63 | $42.63 | $42.33 | $42.35 | $-0.23 | -0.54% | 18,048 | $42.41 | $42.33 $42.63 |
| Sep 9, 2026 | $42.92 | $43.06 | $42.56 | $42.58 | $-0.50 | -1.16% | 24,413 | $42.66 | $42.56 $43.06 |
| Sep 8, 2026 | $43.29 | $43.32 | $43.08 | $43.08 | $-0.23 | -0.53% | 13,799 | $43.23 | $43.08 $43.32 |
| Sep 4, 2026 | $43.23 | $43.42 | $43.23 | $43.31 | $-0.15 | -0.35% | 10,552 | $43.32 | $43.23 $43.42 |
| Sep 3, 2026 | $43.38 | $43.56 | $43.27 | $43.46 | +$0.22 | +0.51% | 16,469 | $43.45 | $43.27 $43.56 |
| Sep 2, 2026 | $43.08 | $43.35 | $43.03 | $43.24 | +$0.24 | +0.56% | 17,000 | $43.24 | $43.03 $43.35 |
| Sep 1, 2026 | $43.21 | $43.40 | $42.92 | $43.00 | $-0.20 | -0.46% | 24,469 | $43.07 | $42.92 $43.40 |
| Aug 31, 2026 | $43.30 | $43.30 | $43.11 | $43.20 | $-0.10 | -0.23% | 17,337 | $43.19 | $43.11 $43.30 |
| Aug 28, 2026 | $43.44 | $43.44 | $43.20 | $43.30 | $-0.07 | -0.16% | 9,995 | $43.30 | $43.20 $43.44 |
| Aug 27, 2026 | $43.31 | $43.42 | $43.17 | $43.37 | $-0.25 | -0.57% | 13,329 | $43.35 | $43.17 $43.42 |
| Aug 26, 2026 | $43.28 | $43.71 | $43.28 | $43.62 | +$0.34 | +0.79% | 6,646 | $43.56 | $43.28 $43.71 |